Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.53 | 18.82 | 18.11 | 18.27 | 562,649 | -0.32(-1.72%) |
May 29, 2014 | 18.58 | 18.85 | 18.50 | 18.60 | 618,520 | +0.08(+0.42%) |
May 28, 2014 | 18.40 | 18.56 | 18.29 | 18.52 | 639,320 | +0.19(+1.02%) |
May 27, 2014 | 18.05 | 18.39 | 17.87 | 18.33 | 666,077 | +0.28(+1.54%) |
May 23, 2014 | 17.89 | 18.05 | 18.05 | 18.05 | 485,334 | +0.21(+1.20%) |
May 22, 2014 | 17.51 | 17.88 | 17.43 | 17.84 | 747,436 | +0.16(+0.91%) |
May 21, 2014 | 17.27 | 18.04 | 17.22 | 17.68 | 702,748 | +0.36(+2.06%) |
May 20, 2014 | 17.56 | 17.56 | 17.22 | 17.32 | 745,915 | -0.29(-1.65%) |
May 19, 2014 | 17.27 | 17.63 | 17.24 | 17.61 | 836,604 | +0.37(+2.14%) |
May 16, 2014 | 16.62 | 17.55 | 16.55 | 17.24 | 1,750,378 | +0.60(+3.63%) |
May 15, 2014 | 17.50 | 17.62 | 16.32 | 16.64 | 3,507,138 | -0.85(-4.84%) |
May 14, 2014 | 17.94 | 18.15 | 17.37 | 17.48 | 2,954,599 | -1.01(-5.46%) |
May 13, 2014 | 18.39 | 18.57 | 18.22 | 18.49 | 532,801 | +0.04(+0.23%) |
May 12, 2014 | 18.22 | 18.55 | 18.14 | 18.45 | 448,314 | +0.25(+1.36%) |
May 09, 2014 | 18.41 | 18.61 | 18.16 | 18.20 | 458,845 | -0.25(-1.38%) |
May 08, 2014 | 18.67 | 18.79 | 18.38 | 18.46 | 484,589 | -0.18(-0.94%) |
May 07, 2014 | 18.13 | 18.67 | 18.01 | 18.63 | 753,399 | +0.58(+3.21%) |
May 06, 2014 | 18.30 | 18.44 | 18.02 | 18.05 | 785,349 | -0.36(-1.94%) |
May 05, 2014 | 18.98 | 19.08 | 18.35 | 18.41 | 983,081 | -0.66(-3.49%) |
May 02, 2014 | 19.26 | 19.51 | 19.03 | 19.07 | 471,361 | -0.19(-0.97%) |
May 01, 2014 | 19.28 | 19.30 | 18.87 | 19.26 | 386,677 | -0.02(-0.09%) |
Apr 30, 2014 | 18.64 | 19.28 | 18.63 | 19.28 | 768,965 | +0.62(+3.35%) |
Apr 29, 2014 | 18.61 | 18.83 | 18.53 | 18.65 | 554,252 | +0.05(+0.26%) |
Apr 28, 2014 | 18.23 | 18.70 | 18.05 | 18.61 | 1,418,020 | -0.35(-1.84%) |
Apr 25, 2014 | 19.01 | 19.32 | 18.86 | 18.95 | 488,048 | -0.17(-0.88%) |
Apr 24, 2014 | 19.15 | 19.18 | 18.69 | 19.12 | 740,358 | -0.01(-0.03%) |
Apr 23, 2014 | 19.29 | 19.31 | 19.07 | 19.13 | 610,956 | -0.20(-1.03%) |
Apr 22, 2014 | 19.56 | 19.56 | 19.18 | 19.33 | 980,710 | -0.25(-1.26%) |
Apr 21, 2014 | 19.51 | 19.71 | 19.25 | 19.57 | 1,108,112 | +0.13(+0.65%) |
Apr 17, 2014 | 19.14 | 19.45 | 19.45 | 19.45 | 807,506 | +0.36(+1.86%) |
Apr 16, 2014 | 18.83 | 19.13 | 18.83 | 19.09 | 978,053 | +0.42(+2.26%) |
Apr 15, 2014 | 18.80 | 18.89 | 18.29 | 18.67 | 1,734,870 | -0.10(-0.51%) |
Apr 14, 2014 | 18.80 | 19.08 | 18.70 | 18.77 | 663,001 | -0.08(-0.45%) |
Apr 11, 2014 | 18.60 | 19.00 | 18.28 | 18.85 | 1,640,165 | +0.38(+2.05%) |
Apr 10, 2014 | 18.83 | 18.95 | 18.41 | 18.47 | 2,146,410 | -0.19(-1.03%) |
Apr 09, 2014 | 18.30 | 18.76 | 18.12 | 18.67 | 2,520,493 | +0.37(+2.04%) |
Apr 08, 2014 | 18.01 | 18.72 | 18.00 | 18.29 | 1,778,362 | +0.31(+1.71%) |
Apr 07, 2014 | 18.27 | 18.34 | 17.90 | 17.99 | 1,177,821 | -0.41(-2.22%) |
Apr 04, 2014 | 18.76 | 18.99 | 18.38 | 18.39 | 946,550 | -0.24(-1.29%) |
Apr 03, 2014 | 18.54 | 18.90 | 18.46 | 18.64 | 925,488 | +0.08(+0.42%) |
Apr 02, 2014 | 18.83 | 18.86 | 18.42 | 18.56 | 2,325,763 | -0.35(-1.85%) |
Apr 01, 2014 | 19.09 | 19.36 | 18.64 | 18.91 | 1,230,512 | -0.19(-1.01%) |
Mar 31, 2014 | 18.88 | 19.24 | 18.56 | 19.10 | 1,939,220 | +0.49(+2.62%) |
Mar 28, 2014 | 18.67 | 19.01 | 18.49 | 18.61 | 1,106,470 | +0.12(+0.65%) |
Mar 27, 2014 | 17.96 | 18.50 | 17.94 | 18.49 | 1,265,965 | +0.49(+2.71%) |
Mar 26, 2014 | 18.39 | 18.66 | 17.96 | 18.00 | 1,561,242 | -0.21(-1.16%) |
Mar 25, 2014 | 18.07 | 18.34 | 17.77 | 18.21 | 1,190,883 | +0.22(+1.24%) |
Mar 24, 2014 | 18.37 | 18.41 | 17.67 | 17.99 | 896,638 | -0.13(-0.73%) |
Mar 21, 2014 | 18.18 | 18.49 | 18.03 | 18.12 | 1,711,588 | -0.03(-0.17%) |
Mar 20, 2014 | 18.21 | 18.21 | 17.75 | 18.15 | 1,840,925 | +0.10(+0.57%) |
Mar 19, 2014 | 18.44 | 18.49 | 17.91 | 18.05 | 1,690,463 | -0.42(-2.25%) |
Mar 18, 2014 | 18.65 | 18.88 | 18.27 | 18.47 | 1,627,816 | -0.16(-0.87%) |
Mar 17, 2014 | 18.56 | 18.95 | 18.41 | 18.63 | 1,271,757 | +0.34(+1.88%) |
Mar 14, 2014 | 18.30 | 18.41 | 17.81 | 18.29 | 2,049,522 | -0.03(-0.16%) |
Mar 13, 2014 | 18.50 | 18.73 | 18.23 | 18.32 | 1,708,028 | -0.23(-1.27%) |
Mar 12, 2014 | 18.85 | 19.22 | 18.53 | 18.55 | 2,535,414 | -0.48(-2.50%) |
Mar 11, 2014 | 19.24 | 19.36 | 18.93 | 19.03 | 1,650,296 | -0.22(-1.16%) |
Mar 10, 2014 | 19.50 | 19.50 | 19.01 | 19.25 | 1,234,170 | -0.29(-1.51%) |
Mar 07, 2014 | 19.80 | 20.09 | 19.48 | 19.54 | 1,963,842 | -0.37(-1.87%) |
Mar 06, 2014 | 19.84 | 20.34 | 19.29 | 19.92 | 2,558,668 | +0.06(+0.30%) |
Mar 05, 2014 | 18.26 | 21.81 | 18.12 | 19.86 | 5,666,711 | +0.88(+4.63%) |
Mar 04, 2014 | 18.47 | 19.32 | 18.43 | 18.98 | 2,820,936 | +0.67(+3.65%) |